Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

200.75 +0.35 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 64.64 65.56 63.96 65.18 135,987,648 +0.83(+1.29%)
Oct 30, 2007 64.54 64.90 64.11 64.35 75,729,976 -0.51(-0.79%)
Oct 29, 2007 65.11 65.28 64.45 64.87 70,990,128 -0.07(-0.11%)
Oct 26, 2007 64.43 64.94 63.72 64.94 100,132,688 +1.07(+1.67%)
Oct 25, 2007 64.20 64.54 63.02 63.87 147,348,064 -0.15(-0.24%)
Oct 24, 2007 64.04 64.27 62.64 64.02 160,079,632 -0.42(-0.65%)
Oct 23, 2007 64.46 64.57 63.50 64.44 107,142,320 +0.49(+0.77%)
Oct 22, 2007 62.19 64.09 62.04 63.95 174,468,976 +1.32(+2.11%)
Oct 19, 2007 64.86 65.03 62.56 62.63 162,370,944 -2.40(-3.69%)
Oct 18, 2007 64.68 65.24 64.45 65.03 86,584,944 -0.09(-0.15%)
Oct 17, 2007 65.56 65.66 64.19 65.12 113,963,176 +0.24(+0.37%)
Oct 16, 2007 65.22 66.66 64.84 64.88 74,922,984 -0.72(-1.10%)
Oct 15, 2007 66.36 66.41 64.96 65.60 101,995,160 -0.77(-1.16%)
Oct 12, 2007 65.95 66.58 65.89 66.37 77,031,496 +0.52(+0.79%)
Oct 11, 2007 66.98 67.22 65.45 65.85 118,391,920 -0.27(-0.41%)
Oct 10, 2007 66.12 66.12 66.12 66.12 0 +0.00(+0.00%)
Oct 09, 2007 66.12 66.12 66.12 66.12 0 +0.00(+0.00%)
Oct 08, 2007 66.44 66.66 65.92 66.12 43,613,324 -0.50(-0.75%)
Oct 05, 2007 66.10 66.85 65.71 66.62 116,311,280 +1.28(+1.96%)
Oct 04, 2007 65.38 65.50 64.92 65.34 45,189,528 +0.15(+0.23%)
Oct 03, 2007 65.18 65.53 64.90 65.18 71,306,552 -0.19(-0.29%)
Oct 02, 2007 65.17 65.62 65.07 65.38 67,758,648 +0.42(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.